Skip to main content
logo
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.26
+0.56 (2.58%)
May 19, 2026, 5:35 PM CET

ETR:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202621.8022.3921.7522.2622.262.58%27,090
May 18, 202621.7121.8121.6421.7021.70-0.48%52,938
May 15, 202622.1622.2221.8021.8021.80-1.31%28,222
May 14, 202622.1622.2822.0822.0922.090.43%21,319
May 13, 202622.1222.2421.9122.0022.00-0.52%46,864
May 12, 202621.9422.2021.9422.1122.110.50%50,545
May 11, 202621.8322.1821.8222.0022.000.27%76,253
May 8, 202622.4022.4021.9121.9421.94-1.55%72,678
May 7, 202622.5522.6622.2922.2921.92-1.26%43,800
May 6, 202622.5522.7022.4622.5722.200.98%74,051
May 5, 202622.5923.0422.2422.3521.98-1.24%90,182
May 4, 202622.6922.6922.3622.6322.26-0.75%52,323
Apr 30, 202622.5422.9822.4722.8022.431.15%43,217
Apr 29, 202622.7222.7422.4322.5422.17-1.36%34,306
Apr 28, 202622.9923.9422.5922.8522.48-0.57%116,687
Apr 27, 202622.9623.2822.9222.9822.600.63%40,706
Apr 24, 202622.8423.2622.7122.8422.460.97%42,548
Apr 23, 202622.9323.0322.6122.6222.24-1.03%21,357
Apr 22, 202623.2923.3622.8522.8522.48-2.04%23,588
Apr 21, 202623.4623.5123.1423.3322.94-1.02%37,028
Apr 20, 202623.4123.6123.3323.5723.181.62%22,615
Apr 17, 202623.1623.2222.9923.1922.810.30%32,296
Apr 16, 202623.1523.3223.0423.1222.740.72%18,436
Apr 15, 202623.0723.1522.8822.9622.58-0.71%23,291
Apr 14, 202623.1523.2222.9923.1222.740.85%16,329
Apr 13, 202623.0823.1622.8522.9322.55-0.46%37,432
Apr 10, 202623.3123.3523.0123.0322.65-1.52%22,287
Apr 9, 202623.5123.5223.2823.3923.000.95%14,539
Apr 8, 202623.6823.6823.0723.1722.79-0.32%100,320
Apr 7, 202624.1724.1723.1823.2422.86-6.06%87,879
Apr 2, 202624.5324.9224.4924.7424.331.77%70,733
Apr 1, 202624.2724.4124.1824.3123.910.39%41,487
Mar 31, 202624.1924.5524.1324.2223.821.02%41,590
Mar 30, 202623.5024.0323.5023.9723.581.10%23,818
Mar 27, 202623.9324.0623.6723.7123.32-1.19%14,799
Mar 26, 202623.6124.0823.5324.0023.601.20%47,727
Mar 25, 202623.3323.7523.2923.7123.321.41%28,840
Mar 24, 202623.0623.4122.9823.3823.001.54%17,770
Mar 23, 202623.2023.4823.0223.0322.65-1.50%80,619
Mar 20, 202623.7123.8323.3023.3822.99-1.66%25,500
Mar 19, 202623.8024.0023.5723.7723.380.06%108,798
Mar 18, 202623.7723.8923.3223.7623.371.04%41,233
Mar 17, 202623.1823.8023.0823.5123.121.58%24,577
Mar 16, 202623.2923.4023.1323.1522.77-0.81%19,247
Mar 13, 202623.3723.7423.2723.3422.950.34%38,060
Mar 12, 202623.5423.5923.1623.2622.87-0.98%37,074
Mar 11, 202623.3223.6523.3223.4923.100.62%28,052
Mar 10, 202622.9923.4122.8123.3422.961.61%62,032
Mar 9, 202623.0623.4022.8022.9722.590.83%54,119
Mar 6, 202622.9923.1022.6922.7822.41-0.28%38,654